Skip to main content
BXMT logo

Blackstone Mortgage Trust, Inc.

BXMTNYSEReal EstateREIT - Mortgage

$10.78Today:- (-)1Y −39.51%

As of Oct 15, 2026 close

Market cap
$1.82B
P/E (TTM)
117.98
Forward P/E
-
Dividend yield
17.44%
52-week range
$10.49$20.67
Volume (live)
-
Avg. volume (3M)
2.91M

Blackstone Mortgage Trust (BXMT) Historical Stock Prices

Analyze Blackstone Mortgage Trust (BXMT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Blackstone Mortgage Trust (BXMT) Interactive Price Chart

Interactive historical price chart showing Blackstone Mortgage Trust stock price movements and trends across multiple time periods.

Loading chart...

BXMT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BXMT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202610.7611.1110.6510.7810.784.00M
Oct 14, 202610.6510.6810.4910.5810.583.33M
Oct 13, 202610.9311.0510.6410.7410.742.09M
Oct 12, 202611.0011.0010.7410.8310.832.66M
Oct 9, 202611.2111.2610.9711.0311.032.36M
Oct 8, 202611.1411.3110.9311.2111.213.72M
Oct 7, 202611.2211.2610.8911.2011.203.63M
Oct 6, 202611.1211.3010.9111.2511.254.93M
Oct 5, 202610.9011.1310.7911.0111.013.85M
Oct 2, 202611.4311.4710.8810.9010.903.54M
Oct 1, 202611.3011.4511.1211.3011.303.76M
Sep 30, 202612.0012.0611.4411.4511.454.52M
Sep 29, 202612.4412.5312.2212.3111.842.86M
Sep 28, 202612.3912.4912.2212.4111.942.24M
Sep 25, 202612.4412.6112.3812.5012.021.81M
Sep 24, 202612.6212.6812.3112.3911.922.73M
Sep 23, 202613.1413.1612.5312.5712.093.78M
Sep 22, 202613.3513.4013.1313.1412.641.89M
Sep 21, 202613.4013.4313.1913.2712.762.06M
Sep 18, 202613.4613.5813.2713.2712.767.97M
Sep 17, 202613.4213.6113.3713.5012.982.83M
Sep 16, 202613.4313.5913.1713.2912.782.10M
Sep 15, 202613.1313.4313.1013.3012.792.23M
Sep 14, 202613.3013.4613.1113.1712.671.85M
Sep 11, 202613.5313.6013.3413.3512.841.90M
Sep 10, 202613.8513.9013.4413.4812.972.38M
Sep 9, 202613.8614.0613.7913.8713.342.06M
Sep 8, 202614.0914.1413.8613.8713.341.59M
Sep 4, 202614.0214.2714.0114.2013.661.15M
Sep 3, 202614.0914.1813.8914.1613.621.44M
Sep 2, 202613.8614.0713.8114.0213.481.48M
Sep 1, 202613.8113.8613.7213.8113.282.11M
Aug 31, 202613.6713.9413.6213.9013.372.21M
Aug 28, 202613.8213.9013.6113.7313.211.81M
Aug 27, 202613.9014.0813.8113.8113.281.87M
Aug 26, 202614.0314.0313.8813.9213.392.09M
Aug 25, 202614.1214.1413.9614.0313.491.54M
Aug 24, 202614.2514.4314.1014.1213.582.00M
Aug 21, 202614.4014.4514.2714.2713.731.66M
Aug 20, 202614.4114.5314.2614.3513.801.02M
Aug 19, 202614.3014.7814.3014.4613.911.83M
Aug 18, 202614.2814.4014.0514.1813.641.54M
Aug 17, 202614.3814.4514.2114.2413.702.59M
Aug 14, 202614.5114.7314.3714.4813.932.10M
Aug 13, 202614.3114.5614.2414.5013.952.42M
Aug 12, 202614.7014.8414.2714.2813.733.66M
Aug 11, 202614.1814.6814.1514.6414.082.33M
Aug 10, 202614.0514.2413.9014.1713.632.01M
Aug 7, 202613.9914.3013.9714.1513.612.65M
Aug 6, 202613.9814.0813.7313.8413.313.36M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.